致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 61.50 | 60.61 | -1.42 | -2.29% | 60.51 | 62.96 | 16979 | 10430 | 1.91% |
| 2025-04-02 | 62.20 | 62.03 | -0.17 | -0.27% | 61.70 | 63.50 | 18718 | 11698 | 2.11% |
| 2025-04-01 | 58.89 | 62.20 | 3.87 | 6.63% | 58.89 | 64.28 | 34516 | 21523 | 3.89% |
| 2025-03-31 | 58.00 | 58.33 | -0.28 | -0.48% | 57.35 | 59.10 | 10259 | 5953 | 1.15% |
| 2025-03-28 | 58.85 | 58.61 | -0.24 | -0.41% | 58.51 | 60.18 | 11478 | 6805 | 1.29% |
| 2025-03-27 | 57.80 | 58.85 | 1.04 | 1.80% | 57.01 | 59.50 | 12215 | 7152 | 1.38% |
| 2025-03-26 | 58.44 | 57.81 | -0.39 | -0.67% | 57.81 | 58.96 | 9018 | 5251 | 1.02% |
| 2025-03-25 | 58.80 | 58.20 | -0.62 | -1.05% | 57.79 | 59.00 | 8093 | 4713 | 0.91% |
| 2025-03-24 | 59.00 | 58.82 | -0.28 | -0.47% | 57.83 | 59.25 | 12748 | 7463 | 1.44% |
| 2025-03-21 | 60.73 | 59.10 | -1.71 | -2.81% | 58.80 | 60.90 | 13323 | 7937 | 1.50% |
| 2025-03-20 | 61.88 | 60.81 | -1.07 | -1.73% | 60.62 | 62.09 | 8963 | 5469 | 1.01% |
| 2025-03-19 | 62.08 | 61.88 | -0.35 | -0.56% | 61.51 | 62.62 | 8158 | 5061 | 0.92% |
| 2025-03-18 | 62.00 | 62.23 | 0.42 | 0.68% | 61.81 | 63.54 | 12672 | 7957 | 1.43% |
| 2025-03-17 | 62.36 | 61.81 | -0.19 | -0.31% | 61.71 | 63.00 | 12014 | 7473 | 1.35% |
| 2025-03-14 | 60.31 | 62.00 | 1.60 | 2.65% | 60.11 | 62.02 | 15277 | 9373 | 1.72% |
| 2025-03-13 | 61.00 | 60.40 | -0.80 | -1.31% | 59.67 | 61.60 | 11149 | 6727 | 1.26% |
| 2025-03-12 | 62.00 | 61.20 | -0.62 | -1.00% | 61.10 | 62.49 | 12590 | 7765 | 1.42% |
| 2025-03-11 | 61.85 | 61.82 | -0.68 | -1.09% | 60.97 | 62.01 | 12630 | 7770 | 1.42% |
| 2025-03-10 | 63.99 | 62.50 | -0.59 | -0.94% | 62.20 | 64.70 | 11420 | 7195 | 1.29% |
| 2025-03-07 | 64.37 | 63.09 | -1.41 | -2.19% | 62.66 | 64.70 | 12643 | 8051 | 1.42% |
| 2025-03-06 | 63.00 | 64.50 | 1.85 | 2.95% | 63.00 | 65.18 | 13664 | 8802 | 1.54% |
| 2025-03-05 | 63.55 | 62.65 | -0.95 | -1.49% | 62.05 | 63.76 | 12685 | 7954 | 1.43% |
| 2025-03-04 | 63.62 | 63.60 | -0.02 | -0.03% | 62.85 | 64.18 | 10935 | 6949 | 1.23% |
| 2025-03-03 | 64.42 | 63.62 | -0.26 | -0.41% | 63.40 | 65.60 | 14461 | 9307 | 1.63% |
| 2025-02-28 | 67.75 | 63.88 | -3.90 | -5.75% | 63.61 | 68.07 | 20973 | 13740 | 2.36% |
| 2025-02-27 | 67.15 | 67.78 | 0.30 | 0.44% | 66.41 | 68.20 | 24702 | 16658 | 2.78% |
| 2025-02-26 | 65.50 | 67.48 | 2.13 | 3.26% | 65.00 | 68.22 | 30276 | 20162 | 3.41% |
| 2025-02-25 | 62.66 | 65.35 | 2.69 | 4.29% | 62.10 | 66.99 | 34723 | 22612 | 3.91% |
| 2025-02-24 | 64.29 | 62.66 | -1.55 | -2.41% | 62.20 | 64.29 | 15985 | 10069 | 1.80% |
| 2025-02-21 | 63.70 | 64.21 | 0.61 | 0.96% | 63.04 | 65.38 | 16144 | 10351 | 1.82% |
| 2025-02-20 | 63.44 | 63.60 | 0.25 | 0.39% | 63.20 | 64.88 | 15005 | 9610 | 1.69% |
| 2025-02-19 | 62.01 | 63.35 | 1.05 | 1.69% | 61.65 | 63.59 | 13258 | 8334 | 1.49% |
| 2025-02-18 | 63.38 | 62.30 | -1.08 | -1.70% | 62.20 | 64.34 | 14607 | 9221 | 1.64% |
| 2025-02-17 | 63.83 | 63.38 | 0.48 | 0.76% | 62.65 | 64.83 | 17142 | 10933 | 1.93% |
| 2025-02-14 | 61.41 | 62.90 | 1.51 | 2.46% | 61.41 | 63.70 | 22362 | 14104 | 2.52% |
| 2025-02-13 | 62.03 | 61.39 | -0.66 | -1.06% | 61.22 | 62.14 | 9919 | 6115 | 1.12% |
| 2025-02-12 | 62.81 | 62.05 | -0.88 | -1.40% | 61.28 | 62.88 | 13998 | 8678 | 1.58% |
| 2025-02-11 | 63.26 | 62.93 | -0.33 | -0.52% | 62.10 | 63.50 | 14958 | 9392 | 1.68% |
| 2025-02-10 | 61.87 | 63.26 | 1.78 | 2.90% | 61.26 | 63.66 | 22165 | 13930 | 2.50% |
| 2025-02-07 | 60.88 | 61.48 | 1.19 | 1.97% | 60.31 | 62.77 | 20782 | 12801 | 2.34% |
| 2025-02-06 | 59.38 | 60.29 | 0.69 | 1.16% | 58.86 | 60.90 | 14719 | 8830 | 1.66% |
| 2025-02-05 | 58.00 | 59.60 | 1.58 | 2.72% | 57.60 | 60.21 | 16923 | 10030 | 1.91% |
| 2025-01-27 | 58.93 | 58.02 | -0.73 | -1.24% | 57.90 | 59.40 | 9088 | 5324 | 1.02% |
| 2025-01-24 | 56.66 | 58.75 | 0.74 | 1.28% | 56.66 | 59.31 | 15999 | 9346 | 1.80% |
| 2025-01-23 | 57.10 | 58.01 | 1.66 | 2.95% | 56.88 | 59.48 | 18248 | 10652 | 2.05% |
| 2025-01-22 | 56.71 | 56.35 | -0.65 | -1.14% | 55.81 | 56.88 | 8040 | 4519 | 0.91% |
| 2025-01-21 | 58.00 | 57.00 | -0.64 | -1.11% | 56.60 | 58.24 | 7822 | 4466 | 0.88% |
| 2025-01-20 | 58.02 | 57.64 | 0.21 | 0.37% | 57.40 | 58.78 | 10869 | 6319 | 1.22% |
| 2025-01-17 | 56.52 | 57.43 | 0.67 | 1.18% | 56.01 | 57.75 | 6764 | 3849 | 0.76% |
| 2025-01-16 | 57.44 | 56.76 | -0.36 | -0.63% | 56.57 | 58.50 | 9430 | 5420 | 1.06% |
| 2025-01-15 | 57.93 | 57.12 | -0.63 | -1.09% | 56.54 | 57.98 | 8403 | 4794 | 0.95% |
| 2025-01-14 | 55.50 | 57.75 | 2.36 | 4.26% | 55.50 | 57.88 | 11831 | 6726 | 1.33% |
| 2025-01-13 | 54.92 | 55.39 | 0.28 | 0.51% | 54.05 | 55.85 | 8452 | 4661 | 0.95% |
| 2025-01-10 | 57.05 | 55.11 | -1.99 | -3.49% | 55.11 | 57.80 | 9979 | 5603 | 1.12% |
| 2025-01-09 | 56.52 | 57.10 | 0.31 | 0.55% | 56.13 | 58.15 | 11347 | 6506 | 1.28% |
| 2025-01-08 | 58.18 | 56.79 | -1.62 | -2.77% | 55.65 | 58.65 | 18587 | 10600 | 2.09% |
| 2025-01-07 | 59.51 | 58.41 | -1.12 | -1.88% | 56.51 | 59.53 | 17732 | 10234 | 2.00% |
| 2025-01-06 | 60.00 | 59.53 | -0.07 | -0.12% | 58.81 | 61.20 | 14037 | 8461 | 1.58% |
| 2025-01-03 | 60.00 | 59.60 | -0.36 | -0.60% | 59.21 | 61.70 | 15985 | 9630 | 1.80% |
| 2025-01-02 | 61.05 | 59.96 | -1.09 | -1.79% | 59.57 | 62.58 | 21418 | 13065 | 2.41% |
| 2024-12-31 | 62.60 | 61.05 | -1.60 | -2.55% | 61.04 | 63.97 | 15473 | 9649 | 1.74% |
| 2024-12-30 | 59.50 | 62.65 | 2.67 | 4.45% | 59.40 | 63.85 | 26033 | 16224 | 2.93% |
| 2024-12-27 | 58.97 | 59.98 | 1.40 | 2.39% | 58.24 | 60.78 | 17207 | 10310 | 1.94% |
| 2024-12-26 | 60.25 | 58.58 | -1.63 | -2.71% | 58.37 | 60.99 | 20408 | 12083 | 2.30% |